| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $45.89 | $45.89 | $45.18 | $45.27 | 3,608,503 |
December 28 2007 | $45.93 | $46.12 | $45.67 | $45.94 | 2,406,549 |
December 27 2007 | $45.93 | $46.44 | $45.68 | $45.75 | 3,429,181 |
December 26 2007 | $46.51 | $46.51 | $45.88 | $46.09 | 3,244,444 |
December 24 2007 | $46.14 | $46.52 | $45.93 | $46.35 | 1,444,900 |
December 21 2007 | $46.42 | $46.45 | $45.79 | $46.14 | 7,732,454 |
December 20 2007 | $46.05 | $46.06 | $45.40 | $45.62 | 4,365,166 |
December 19 2007 | $46.04 | $46.16 | $45.52 | $45.80 | 5,039,320 |
December 18 2007 | $46.57 | $46.57 | $45.64 | $45.94 | 7,384,162 |
December 17 2007 | $47.05 | $47.05 | $46.05 | $46.15 | 5,968,409 |
December 14 2007 | $46.88 | $47.12 | $46.74 | $46.80 | 6,740,443 |
December 13 2007 | $46.70 | $46.99 | $46.24 | $46.93 | 4,995,713 |
December 12 2007 | $46.38 | $46.86 | $46.05 | $46.58 | 7,472,087 |
December 11 2007 | $46.23 | $46.58 | $45.53 | $45.62 | 5,377,837 |
December 10 2007 | $46.15 | $46.27 | $45.87 | $46.09 | 3,942,057 |
December 07 2007 | $46.03 | $46.37 | $45.87 | $45.93 | 3,359,845 |
December 06 2007 | $45.47 | $46.03 | $45.35 | $45.94 | 3,788,417 |
December 05 2007 | $45.22 | $45.80 | $45.10 | $45.49 | 6,580,205 |
December 04 2007 | $45.27 | $45.70 | $45.25 | $45.49 | 4,260,470 |
December 03 2007 | $46.00 | $46.00 | $45.33 | $45.45 | 4,424,470 |
November 30 2007 | $45.54 | $45.81 | $45.13 | $45.81 | 7,287,648 |
November 29 2007 | $45.74 | $45.74 | $45.16 | $45.43 | 4,522,726 |
November 28 2007 | $45.16 | $45.95 | $44.79 | $45.80 | 6,728,639 |
November 27 2007 | $44.61 | $45.19 | $44.18 | $45.06 | 6,342,236 |
November 26 2007 | $44.91 | $45.35 | $44.22 | $44.33 | 6,032,863 |
